ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
352910/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,60,2,0.95,63761550,10114,292.65,6290,6380,6190,8170,4410,6290,6304.29,0.43,0,-261,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,803,192.42,2.10,12,0.08,33.00,3017.00,9200,20240215,-30.98,5750,20241209,10.43,6900,-7.97,20250110,6140,3.42,20250219,8550,-25.73,20240222,5750,10.43,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250221,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,60,2,0.95,61602580,9774,282.81,6290,6380,6190,8170,4410,6290,6302.70,0.43,0,-52,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,803,192.42,2.10,12,0.08,33.00,3017.00,9200,20240215,-30.98,5750,20241209,10.43,6900,-7.97,20250110,6140,3.42,20250219,8550,-25.73,20240222,5750,10.43,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250221,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,40,2,0.64,59993450,9520,275.46,6290,6380,6190,8170,4410,6290,6301.83,0.43,0,51,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,800,191.82,2.10,12,0.08,33.00,3017.00,9200,20240215,-31.20,5750,20241209,10.09,6900,-8.26,20250110,6140,3.09,20250219,8550,-25.96,20240222,5750,10.09,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250221,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,60,2,0.95,55769010,8851,256.11,6290,6380,6190,8170,4410,6290,6300.87,0.43,0,-190,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,803,192.42,2.10,12,0.07,33.00,3017.00,9200,20240215,-30.98,5750,20241209,10.43,6900,-7.97,20250110,6140,3.42,20250219,8550,-25.73,20240222,5750,10.43,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250221,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,10,2,0.16,45765170,7269,210.33,6290,6350,6190,8170,4410,6290,6295.94,0.43,0,-186,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,796,190.91,2.09,12,0.06,33.00,3017.00,9200,20240215,-31.52,5750,20241209,9.57,6900,-8.70,20250110,6140,2.61,20250219,8550,-26.32,20240222,5750,9.57,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250221,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-30,5,-0.48,25297170,4024,116.44,6290,6330,6190,8170,4410,6290,6286.57,0.43,0,-35,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,791,189.70,2.07,12,0.03,33.00,3017.00,9200,20240215,-31.96,5750,20241209,8.87,6900,-9.28,20250110,6140,1.95,20250219,8550,-26.78,20240222,5750,8.87,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250221,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,10,2,0.16,16400560,2592,75.00,6290,6330,6270,8170,4410,6290,6327.38,0.43,0,-124,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,796,190.91,2.09,12,0.02,33.00,3017.00,9200,20240215,-31.52,5750,20241209,9.57,6900,-8.70,20250110,6140,2.61,20250219,8550,-26.32,20240222,5750,9.57,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250221,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,30,2,0.48,113370,18,0.52,6290,6330,6280,8170,4410,6290,6298.33,0.43,0,-11,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,799,191.52,2.09,12,0.00,33.00,3017.00,9200,20240215,-31.30,5750,20241209,9.91,6900,-8.41,20250110,6140,2.93,20250219,8550,-26.08,20240222,5750,9.91,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N
20250220,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,20,2,0.32,21518890,3454,44.02,6270,6300,6160,8150,4390,6270,6230.14,0.44,0,-375,6383,6326,6233,6176,6083,6280,6130,63,1880,500,4380,10,1,12637802,795,190.61,2.08,12,0.03,33.00,3017.00,9200,20240215,-31.63,5750,20241209,9.39,6900,-8.84,20250110,6140,2.44,20250219,8620,-27.03,20240220,5750,9.39,20241209,0.40,N,352910,500,63 억,,55292,N,N,0,N,00,N
20250220,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,0,3,0.00,18956320,3046,38.82,6270,6300,6160,8150,4390,6270,6223.35,0.44,0,-231,6383,6326,6233,6176,6083,6280,6130,63,1880,500,4380,10,1,12637802,792,190.00,2.08,12,0.02,33.00,3017.00,9200,20240215,-31.85,5750,20241209,9.04,6900,-9.13,20250110,6140,2.12,20250219,8620,-27.26,20240220,5750,9.04,20241209,0.40,N,352910,500,63 억,,55292,N,N,0,N,00,N
20250220,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-20,5,-0.32,15902900,2557,32.59,6270,6300,6160,8150,4390,6270,6219.36,0.44,0,-80,6383,6326,6233,6176,6083,6280,6130,63,1880,500,4380,10,1,12637802,790,189.39,2.07,12,0.02,33.00,3017.00,9200,20240215,-32.07,5750,20241209,8.70,6900,-9.42,20250110,6140,1.79,20250219,8620,-27.49,20240220,5750,8.70,20241209,0.40,N,352910,500,63 억,,55292,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161215 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 60 2 0.95 63761550 10114 292.65 6290 6380 6190 8170 4410 6290 6304.29 0.43 0 -261 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 803 192.42 2.10 12 0.08 33.00 3017.00 9200 20240215 -30.98 5750 20241209 10.43 6900 -7.97 20250110 6140 3.42 20250219 8550 -25.73 20240222 5750 10.43 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
3 20250221 151220 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 60 2 0.95 61602580 9774 282.81 6290 6380 6190 8170 4410 6290 6302.70 0.43 0 -52 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 803 192.42 2.10 12 0.08 33.00 3017.00 9200 20240215 -30.98 5750 20241209 10.43 6900 -7.97 20250110 6140 3.42 20250219 8550 -25.73 20240222 5750 10.43 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
4 20250221 141221 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 40 2 0.64 59993450 9520 275.46 6290 6380 6190 8170 4410 6290 6301.83 0.43 0 51 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 800 191.82 2.10 12 0.08 33.00 3017.00 9200 20240215 -31.20 5750 20241209 10.09 6900 -8.26 20250110 6140 3.09 20250219 8550 -25.96 20240222 5750 10.09 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
5 20250221 131221 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 60 2 0.95 55769010 8851 256.11 6290 6380 6190 8170 4410 6290 6300.87 0.43 0 -190 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 803 192.42 2.10 12 0.07 33.00 3017.00 9200 20240215 -30.98 5750 20241209 10.43 6900 -7.97 20250110 6140 3.42 20250219 8550 -25.73 20240222 5750 10.43 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
6 20250221 121221 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 10 2 0.16 45765170 7269 210.33 6290 6350 6190 8170 4410 6290 6295.94 0.43 0 -186 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 796 190.91 2.09 12 0.06 33.00 3017.00 9200 20240215 -31.52 5750 20241209 9.57 6900 -8.70 20250110 6140 2.61 20250219 8550 -26.32 20240222 5750 9.57 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
7 20250221 111216 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -30 5 -0.48 25297170 4024 116.44 6290 6330 6190 8170 4410 6290 6286.57 0.43 0 -35 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 791 189.70 2.07 12 0.03 33.00 3017.00 9200 20240215 -31.96 5750 20241209 8.87 6900 -9.28 20250110 6140 1.95 20250219 8550 -26.78 20240222 5750 8.87 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
8 20250221 101219 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 10 2 0.16 16400560 2592 75.00 6290 6330 6270 8170 4410 6290 6327.38 0.43 0 -124 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 796 190.91 2.09 12 0.02 33.00 3017.00 9200 20240215 -31.52 5750 20241209 9.57 6900 -8.70 20250110 6140 2.61 20250219 8550 -26.32 20240222 5750 9.57 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
9 20250221 091222 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 30 2 0.48 113370 18 0.52 6290 6330 6280 8170 4410 6290 6298.33 0.43 0 -11 6390 6340 6250 6200 6110 6365 6225 63 1880 500 4400 10 1 12637802 799 191.52 2.09 12 0.00 33.00 3017.00 9200 20240215 -31.30 5750 20241209 9.91 6900 -8.41 20250110 6140 2.93 20250219 8550 -26.08 20240222 5750 9.91 20241209 0.40 N 352910 500 63 억 54917 N N 0 N 00 N
10 20250220 161209 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 20 2 0.32 21518890 3454 44.02 6270 6300 6160 8150 4390 6270 6230.14 0.44 0 -375 6383 6326 6233 6176 6083 6280 6130 63 1880 500 4380 10 1 12637802 795 190.61 2.08 12 0.03 33.00 3017.00 9200 20240215 -31.63 5750 20241209 9.39 6900 -8.84 20250110 6140 2.44 20250219 8620 -27.03 20240220 5750 9.39 20241209 0.40 N 352910 500 63 억 55292 N N 0 N 00 N
11 20250220 151216 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 0 3 0.00 18956320 3046 38.82 6270 6300 6160 8150 4390 6270 6223.35 0.44 0 -231 6383 6326 6233 6176 6083 6280 6130 63 1880 500 4380 10 1 12637802 792 190.00 2.08 12 0.02 33.00 3017.00 9200 20240215 -31.85 5750 20241209 9.04 6900 -9.13 20250110 6140 2.12 20250219 8620 -27.26 20240220 5750 9.04 20241209 0.40 N 352910 500 63 억 55292 N N 0 N 00 N
12 20250220 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 -20 5 -0.32 15902900 2557 32.59 6270 6300 6160 8150 4390 6270 6219.36 0.44 0 -80 6383 6326 6233 6176 6083 6280 6130 63 1880 500 4380 10 1 12637802 790 189.39 2.07 12 0.02 33.00 3017.00 9200 20240215 -32.07 5750 20241209 8.70 6900 -9.42 20250110 6140 1.79 20250219 8620 -27.49 20240220 5750 8.70 20241209 0.40 N 352910 500 63 억 55292 N N 0 N 00 N